5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,455 (23/09/20) | 2,500 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/04/01) | 3,135 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,645 | 3,745 | 3,630 | 3,690 | +30 | +0.8 | 122,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,845 | 3,965 | 3,825 | 3,880 | +130 | +3.5 | 303,200 |
| 10/6 | 3,905 | 3,975 | 3,505 | 3,750 | -160 | -4.1 | 474,900 |
| 9/29 | 4,295 | 4,295 | 3,880 | 3,910 | -355 | -8.3 | 364,200 |
| 9/22 | 4,305 | 4,455 | 4,125 | 4,265 | +5 | +0.1 | 459,800 |
| 9/15 | 4,165 | 4,395 | 4,100 | 4,260 | +105 | +2.5 | 489,800 |
| 9/8 | 4,040 | 4,365 | 3,990 | 4,155 | +235 | +6.0 | 917,100 |
| 9/1 | 3,585 | 3,965 | 3,550 | 3,920 | +375 | +10.6 | 518,200 |
| 8/25 | 3,535 | 3,640 | 3,515 | 3,545 | -20 | -0.6 | 254,200 |
| 8/18 | 3,675 | 3,685 | 3,470 | 3,565 | -120 | -3.3 | 320,000 |
| 8/10 | 3,700 | 3,835 | 3,605 | 3,685 | -30 | -0.8 | 355,500 |
| 8/4 | 3,655 | 3,860 | 3,600 | 3,715 | +200 | +5.7 | 740,400 |
| 7/28 | 3,370 | 3,560 | 3,370 | 3,515 | +205 | +6.2 | 553,200 |
| 7/21 | 3,190 | 3,350 | 3,160 | 3,310 | +140 | +4.4 | 268,700 |
| 7/14 | 3,180 | 3,225 | 3,115 | 3,170 | +50 | +1.6 | 344,900 |
| 7/7 | 3,070 | 3,210 | 3,060 | 3,120 | +65 | +2.1 | 381,300 |
| 6/30 | 2,800 | 3,090 | 2,737 | 3,055 | +255 | +9.1 | 398,900 |
| 6/23 | 2,915 | 2,932 | 2,775 | 2,800 | -68 | -2.4 | 245,100 |
| 6/16 | 2,690 | 2,945 | 2,685 | 2,868 | +178 | +6.6 | 517,400 |
| 6/9 | 2,728 | 2,758 | 2,633 | 2,690 | +45 | +1.7 | 330,700 |
| 6/2 | 2,594 | 2,645 | 2,500 | 2,645 | +119 | +4.7 | 452,500 |
| 5/26 | 2,708 | 2,716 | 2,523 | 2,526 | -183 | -6.8 | 284,900 |
| 5/19 | 2,752 | 2,770 | 2,667 | 2,709 | 0 | 0.0 | 393,300 |
| 5/12 | 2,752 | 2,865 | 2,690 | 2,709 | -66 | -2.4 | 340,300 |
| 5/2 | 2,710 | 2,793 | 2,658 | 2,775 | +64 | +2.4 | 274,500 |
| 4/28 | 2,448 | 2,713 | 2,361 | 2,711 | +271 | +11.1 | 620,800 |
| 4/21 | 2,448 | 2,459 | 2,377 | 2,440 | +15 | +0.6 | 138,800 |
| 4/14 | 2,419 | 2,482 | 2,331 | 2,425 | +74 | +3.2 | 228,600 |
| 4/7 | 2,390 | 2,447 | 2,284 | 2,351 | +11 | +0.5 | 292,300 |
| 3/31 | 2,230 | 2,364 | 2,201 | 2,340 | +135 | +6.1 | 179,700 |
| 3/24 | 2,240 | 2,268 | 2,190 | 2,205 | -51 | -2.3 | 114,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて